U.S. Markets close in 1 hr 23 mins

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4538-0.0162 (-0.6559%)
As of 2:37PM EDT. Market open.
People also watch
FCELBLDPHYGSCPSTMKTY
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20172.472.542.382.452.457,884,898
Sep 18, 20172.252.472.252.472.4711,364,800
Sep 15, 20172.222.252.172.252.256,257,400
Sep 14, 20172.392.402.212.232.235,310,400
Sep 13, 20172.182.382.182.352.3511,541,900
Sep 12, 20172.182.192.152.172.172,020,200
Sep 11, 20172.142.172.122.172.171,919,000
Sep 08, 20172.152.182.132.132.131,602,000
Sep 07, 20172.142.192.112.172.172,885,200
Sep 06, 20172.102.162.102.142.141,935,000
Sep 05, 20172.182.182.092.112.112,850,000
Sep 01, 20172.142.202.142.192.192,007,200
Aug 31, 20172.132.162.132.142.141,837,000
Aug 30, 20172.142.162.122.132.131,670,800
Aug 29, 20172.152.182.132.162.161,891,900
Aug 28, 20172.162.192.142.172.171,822,200
Aug 25, 20172.172.202.142.162.161,667,200
Aug 24, 20172.122.182.102.172.171,533,500
Aug 23, 20172.132.172.122.132.131,390,300
Aug 22, 20172.102.192.092.162.163,570,500
Aug 21, 20172.122.122.052.112.112,137,100
Aug 18, 20172.022.122.012.122.122,800,100
Aug 17, 20172.062.092.022.042.042,263,800
Aug 16, 20172.142.142.062.082.082,121,300
Aug 15, 20172.152.162.072.092.092,039,100
Aug 14, 20172.072.162.072.132.133,363,800
Aug 11, 20172.002.071.982.062.064,507,300
Aug 10, 20172.122.142.002.002.006,305,100
Aug 09, 20172.122.172.082.142.143,036,600
Aug 08, 20172.202.322.142.172.1710,957,100
Aug 07, 20172.272.422.262.382.387,078,700
Aug 04, 20172.252.292.242.252.251,984,500
Aug 03, 20172.242.292.202.252.253,020,400
Aug 02, 20172.302.312.232.242.243,452,300
Aug 01, 20172.272.342.242.312.313,417,700
Jul 31, 20172.322.322.232.262.262,887,900
Jul 28, 20172.252.352.222.302.304,483,500
Jul 27, 20172.352.362.202.252.255,195,300
Jul 26, 20172.332.392.312.332.333,980,400
Jul 25, 20172.422.422.302.322.325,830,600
Jul 24, 20172.452.472.312.372.378,763,000
Jul 21, 20172.472.522.272.442.4431,866,300
Jul 20, 20172.132.152.102.122.121,703,500
Jul 19, 20172.062.152.062.132.132,767,200
Jul 18, 20172.062.092.052.072.071,537,000
Jul 17, 20172.062.112.062.082.081,471,800
Jul 14, 20172.082.122.072.082.082,096,200
Jul 13, 20172.052.122.032.092.092,713,800
Jul 12, 20172.032.092.032.062.062,166,700
Jul 11, 20172.012.072.012.032.031,726,500
Jul 10, 20172.032.092.012.032.031,946,800
Jul 07, 20172.052.102.022.032.032,605,900
Jul 06, 20172.012.132.002.072.074,138,500
Jul 05, 20172.032.052.002.012.012,713,400
Jul 03, 20172.032.072.022.052.051,282,500
Jun 30, 20172.082.082.022.042.042,622,500
Jun 29, 20172.152.172.022.062.067,316,800
Jun 28, 20172.152.212.122.132.134,674,900
Jun 27, 20172.182.232.152.152.153,922,500
Jun 26, 20172.252.272.182.182.184,036,500
Jun 23, 20172.202.252.182.252.257,967,800
Jun 22, 20172.182.222.132.212.213,856,100
Jun 21, 20172.182.252.122.152.153,392,800
Jun 20, 20172.252.282.182.192.193,825,600
Jun 19, 20172.282.392.172.252.2512,286,100
Jun 16, 20172.042.282.032.232.2314,419,600
Jun 15, 20172.082.162.052.052.056,216,600
Jun 14, 20172.112.122.042.082.085,012,000
Jun 13, 20172.152.162.082.112.115,736,800
Jun 12, 20172.012.152.002.142.147,114,000
Jun 09, 20172.152.171.972.042.048,024,400
Jun 08, 20172.102.192.032.142.149,616,400
Jun 07, 20171.852.101.822.072.0713,965,600
Jun 06, 20171.841.901.811.861.865,056,100
Jun 05, 20171.931.941.841.851.854,617,700
Jun 02, 20171.861.941.851.931.934,754,900
Jun 01, 20171.861.881.831.861.862,808,900
May 31, 20171.851.881.811.861.863,402,400
May 30, 20171.881.901.831.851.853,617,500
May 26, 20171.881.931.861.901.905,703,900
May 25, 20171.871.941.861.881.885,465,900
May 24, 20171.871.941.851.871.874,039,900
May 23, 20171.931.951.871.911.913,511,500
May 22, 20171.901.941.851.941.943,758,700
May 19, 20171.931.971.891.901.904,748,100
May 18, 20171.751.951.731.941.947,618,800
May 17, 20171.881.961.721.761.7617,266,200
May 16, 20172.072.072.022.042.044,303,500
May 15, 20172.082.092.042.072.074,800,600
May 12, 20172.072.102.022.072.076,238,200
May 11, 20172.172.192.052.062.068,809,300
May 10, 20172.062.172.052.152.157,740,700
May 09, 20172.012.141.982.092.0914,269,400
May 08, 20172.292.332.222.262.2611,494,000
May 05, 20172.142.302.112.292.2911,425,400
May 04, 20172.202.232.102.142.1410,122,500
May 03, 20172.262.302.212.212.2110,769,300
May 02, 20172.302.312.202.272.2710,354,000
May 01, 20172.262.352.232.302.306,536,500
Apr 28, 20172.332.342.212.242.2411,325,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...